HCI Group, Inc. (FRA:0H5)
Germany · Delayed Price · Currency is EUR 119.00
+1.00 (0.85%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | - | 0.82% | 34 |
| Jul 31, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2.52% | - |
| Jul 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 0.85% | 48 |
| Jul 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | 0.85% | 48 |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | - |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -2.50% | 48 |
| Jul 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -0.83% | - |
| Jul 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | - | 48 |
| Jul 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | -1.63% | - |
| Jul 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -0.81% | 48 |
| Jul 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.81% | 29 |
| Jul 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 1.65% | 29 |
| Jul 16, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 0.83% | 29 |
| Jul 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.84% | 29 |
| Jul 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | 29 |
| Jul 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 0.85% | 29 |
| Jul 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | -1.67% | 29 |
| Jul 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -1.64% | - |
| Jul 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -1.61% | 29 |
| Jul 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.81% | 29 |
| Jul 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 0.82% | 29 |
| Jul 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | -0.81% | - |
| Jul 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -3.91% | - |
| Jul 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | -0.78% | - |
| Jun 30, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | - | 0.78% | 29 |
| Jun 27, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 0.79% | 100 |
| Jun 26, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | - | - |
| Jun 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | -0.78% | 100 |
| Jun 24, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1.59% | - |
| Jun 23, 2025 | 127.00 | 127.00 | 126.00 | 126.00 | - | -2.33% | 100 |
| Jun 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | - | 100 |
| Jun 19, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | - | 100 |
| Jun 18, 2025 | 133.00 | 133.00 | 129.00 | 129.00 | - | -3.01% | 100 |
| Jun 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | -0.75% | - |
| Jun 16, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | -2.19% | - |
| Jun 13, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | 2.24% | 48 |
| Jun 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | - | -1.47% | 48 |
| Jun 11, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | - | -1.45% | 48 |
| Jun 10, 2025 | 142.00 | 142.00 | 138.00 | 138.00 | - | -6.12% | 48 |
| Jun 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | 0.68% | 4 |
| Jun 6, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 0.69% | 4 |
| Jun 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | 4 |
| Jun 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -3.97% | 4 |
| Jun 3, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | - | 2.72% | 4 |
| Jun 2, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | 3.52% | 1 |
| May 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -1.39% | 1 |
| May 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -0.69% | 1 |
| May 28, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -1.36% | - |
| May 27, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | - | 1.38% | 1 |
| May 26, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | - | 1.40% | 51 |